Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.5672 USDT |
5,297,802.6984 |
0.5052 USDT |
0.4905 USDT |
0.6322 USDT |
0.5560 USDT |
| 2021-06-01 |
0.5125 USDT |
7,504,713.7136 |
0.4441 USDT |
0.4425 USDT |
0.6018 USDT |
0.5039 USDT |
| 2021-05-31 |
0.4046 USDT |
4,743,163.9816 |
0.3913 USDT |
0.3600 USDT |
0.4594 USDT |
0.4449 USDT |
| 2021-05-30 |
0.3733 USDT |
4,273,160.2076 |
0.3181 USDT |
0.3052 USDT |
0.4200 USDT |
0.3910 USDT |
| 2021-05-29 |
0.3260 USDT |
4,961,124.0790 |
0.3363 USDT |
0.2910 USDT |
0.3665 USDT |
0.3343 USDT |
| 2021-05-28 |
0.3716 USDT |
6,482,032.1745 |
0.4260 USDT |
0.3200 USDT |
0.4316 USDT |
0.3370 USDT |
| 2021-05-27 |
0.4473 USDT |
6,067,265.5729 |
0.4732 USDT |
0.3991 USDT |
0.4998 USDT |
0.4294 USDT |
| 2021-05-26 |
0.4703 USDT |
6,563,831.2672 |
0.4649 USDT |
0.4270 USDT |
0.5276 USDT |
0.4681 USDT |
| 2021-05-25 |
0.4406 USDT |
6,622,720.3636 |
0.4701 USDT |
0.4001 USDT |
0.5090 USDT |
0.4346 USDT |
| 2021-05-24 |
0.4310 USDT |
10,809,957.2077 |
0.3654 USDT |
0.3556 USDT |
0.5785 USDT |
0.4784 USDT |
| 2021-05-23 |
0.3064 USDT |
18,434,931.3452 |
0.4265 USDT |
0.2300 USDT |
0.4448 USDT |
0.3166 USDT |
| 2021-05-22 |
0.4381 USDT |
8,624,624.6967 |
0.5239 USDT |
0.3801 USDT |
0.5413 USDT |
0.4489 USDT |
| 2021-05-21 |
0.4974 USDT |
10,131,428.7191 |
0.5826 USDT |
0.3588 USDT |
0.6740 USDT |
0.4951 USDT |
| 2021-05-20 |
0.5804 USDT |
10,285,352.1527 |
0.5599 USDT |
0.4179 USDT |
0.7500 USDT |
0.5804 USDT |
| 2021-05-19 |
0.6651 USDT |
12,807,399.4466 |
0.8942 USDT |
0.3100 USDT |
0.9358 USDT |
0.6188 USDT |
| 2021-05-18 |
0.9111 USDT |
3,122,401.8297 |
0.8971 USDT |
0.8650 USDT |
0.9798 USDT |
0.8929 USDT |
| 2021-05-17 |
0.9310 USDT |
4,293,643.0912 |
0.9930 USDT |
0.8696 USDT |
1.0078 USDT |
0.8897 USDT |
| 2021-05-16 |
0.9925 USDT |
4,912,573.9294 |
0.9560 USDT |
0.8686 USDT |
1.1300 USDT |
0.9829 USDT |
| 2021-05-15 |
1.0197 USDT |
4,910,342.6827 |
1.1096 USDT |
0.9333 USDT |
1.1220 USDT |
0.9506 USDT |
| 2021-05-14 |
1.0776 USDT |
4,330,833.9732 |
1.0622 USDT |
0.9756 USDT |
1.1800 USDT |
1.1248 USDT |
| 2021-05-13 |
1.0498 USDT |
6,937,104.2610 |
1.0148 USDT |
0.9587 USDT |
1.2180 USDT |
1.0125 USDT |
| 2021-05-12 |
1.1555 USDT |
5,389,880.3842 |
1.2742 USDT |
1.0000 USDT |
1.3500 USDT |
1.0075 USDT |
| 2021-05-11 |
1.1867 USDT |
3,263,405.0214 |
1.2109 USDT |
1.1272 USDT |
1.2798 USDT |
1.2091 USDT |
| 2021-05-10 |
1.2172 USDT |
5,913,952.8905 |
1.2394 USDT |
1.1510 USDT |
1.3004 USDT |
1.2103 USDT |
| 2021-05-09 |
1.2724 USDT |
3,296,493.6873 |
1.2654 USDT |
1.2001 USDT |
1.3791 USDT |
1.2393 USDT |
| 2021-05-08 |
1.3039 USDT |
3,215,862.8977 |
1.3300 USDT |
1.2001 USDT |
1.4116 USDT |
1.2601 USDT |
| 2021-05-07 |
1.3745 USDT |
2,866,693.9778 |
1.4456 USDT |
1.3200 USDT |
1.4502 USDT |
1.3320 USDT |
| 2021-05-06 |
1.4610 USDT |
3,093,467.2102 |
1.5079 USDT |
1.3734 USDT |
1.5250 USDT |
1.4509 USDT |
| 2021-05-05 |
1.3902 USDT |
4,559,921.1101 |
1.2793 USDT |
1.2500 USDT |
1.5825 USDT |
1.5029 USDT |
| 2021-05-04 |
1.2733 USDT |
3,571,424.8042 |
1.2777 USDT |
1.2050 USDT |
1.3670 USDT |
1.2760 USDT |
| 2021-05-03 |
1.3076 USDT |
3,629,665.1879 |
1.2399 USDT |
1.1959 USDT |
1.4000 USDT |
1.2777 USDT |
| 2021-05-02 |
1.2789 USDT |
4,202,676.8709 |
1.1696 USDT |
1.1286 USDT |
1.4200 USDT |
1.2400 USDT |
| 2021-05-01 |
1.2316 USDT |
2,787,493.4519 |
1.2664 USDT |
1.1616 USDT |
1.3000 USDT |
1.1695 USDT |
| 2021-04-30 |
1.2273 USDT |
2,972,556.9115 |
1.2054 USDT |
1.1344 USDT |
1.2935 USDT |
1.2710 USDT |
| 2021-04-29 |
1.2115 USDT |
4,237,948.3257 |
1.2350 USDT |
1.1215 USDT |
1.2985 USDT |
1.2000 USDT |
| 2021-04-28 |
1.2793 USDT |
3,682,145.7306 |
1.3218 USDT |
1.2070 USDT |
1.3976 USDT |
1.2357 USDT |
| 2021-04-27 |
1.3351 USDT |
2,955,829.3457 |
1.2755 USDT |
1.2231 USDT |
1.4222 USDT |
1.3150 USDT |
| 2021-04-26 |
1.2624 USDT |
6,256,228.8350 |
0.9917 USDT |
0.9917 USDT |
1.4350 USDT |
1.2762 USDT |
| 2021-04-25 |
1.0486 USDT |
3,758,142.7972 |
1.0927 USDT |
0.9030 USDT |
1.1800 USDT |
0.9973 USDT |
| 2021-04-24 |
1.1019 USDT |
2,764,373.7568 |
1.1531 USDT |
1.0501 USDT |
1.1700 USDT |
1.0928 USDT |
| 2021-04-23 |
1.1224 USDT |
6,284,434.8362 |
1.2402 USDT |
1.0000 USDT |
1.2782 USDT |
1.1540 USDT |
| 2021-04-22 |
1.2788 USDT |
1,347,431.6051 |
1.2863 USDT |
1.2110 USDT |
1.3500 USDT |
1.3032 USDT |
| 2021-04-21 |
1.4073 USDT |
3,517,315.0306 |
1.4202 USDT |
1.3006 USDT |
1.5159 USDT |
1.3350 USDT |
| 2021-04-20 |
1.3524 USDT |
5,791,576.3500 |
1.3712 USDT |
1.2100 USDT |
1.5000 USDT |
1.4685 USDT |
| 2021-04-19 |
1.4977 USDT |
4,064,321.2830 |
1.6300 USDT |
1.3502 USDT |
1.6900 USDT |
1.4154 USDT |
| 2021-04-18 |
1.5643 USDT |
5,735,757.9222 |
1.8105 USDT |
1.2410 USDT |
1.8499 USDT |
1.6420 USDT |
| 2021-04-17 |
1.8003 USDT |
4,069,079.0840 |
1.7542 USDT |
1.6813 USDT |
1.8899 USDT |
1.8787 USDT |
| 2021-04-16 |
1.6582 USDT |
3,307,156.0704 |
1.6598 USDT |
1.5621 USDT |
1.7499 USDT |
1.7341 USDT |
| 2021-04-15 |
1.5715 USDT |
2,922,154.3841 |
1.4767 USDT |
1.4424 USDT |
1.6655 USDT |
1.6504 USDT |
| 2021-04-14 |
1.4908 USDT |
2,773,545.4698 |
1.5945 USDT |
1.4260 USDT |
1.5980 USDT |
1.4767 USDT |